CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	64.93	65.23	64.92	64.96	9,239,304	+0.14(+0.21%)
May 27, 2021	65.34	65.55	64.76	64.83	13,836,397	-0.40(-0.62%)
May 26, 2021	65.40	65.47	65.11	65.23	11,578,682	-0.14(-0.21%)
May 25, 2021	65.39	65.41	64.97	65.37	9,016,368	+0.02(+0.03%)
May 24, 2021	65.24	65.58	65.11	65.35	7,126,936	+0.19(+0.30%)
May 21, 2021	65.31	65.58	65.04	65.16	8,479,787	+0.01(+0.01%)
May 20, 2021	64.56	65.38	64.52	65.15	12,356,742	+0.60(+0.92%)
May 19, 2021	64.45	64.64	64.09	64.55	14,943,667	-0.21(-0.33%)
May 18, 2021	65.04	65.29	64.72	64.76	12,174,418	-0.20(-0.31%)
May 17, 2021	65.09	65.37	64.83	64.96	11,666,403	-0.09(-0.14%)
May 14, 2021	65.02	65.44	64.98	65.05	10,543,163	+0.28(+0.44%)
May 13, 2021	63.86	65.06	63.79	64.77	20,162,924	+0.90(+1.41%)
May 12, 2021	64.59	64.66	63.86	63.87	14,402,961	-0.86(-1.33%)
May 11, 2021	65.33	65.47	64.44	64.73	15,680,566	-0.57(-0.87%)
May 10, 2021	65.08	65.72	65.03	65.30	11,509,047	+0.50(+0.76%)
May 07, 2021	64.71	65.00	64.55	64.81	10,727,620	+0.00(+0.00%)
May 06, 2021	64.10	64.83	64.10	64.81	11,109,224	+0.83(+1.29%)
May 05, 2021	64.01	64.10	63.72	63.98	9,511,660	-0.05(-0.07%)
May 04, 2021	64.22	64.47	63.83	64.03	12,150,385	-0.33(-0.51%)
May 03, 2021	63.97	64.60	63.91	64.36	13,812,038	+0.52(+0.82%)
Apr 30, 2021	63.78	63.86	63.52	63.83	11,755,395	+0.06(+0.09%)
Apr 29, 2021	63.08	63.88	63.08	63.78	10,031,055	+0.67(+1.06%)
Apr 28, 2021	63.32	63.47	63.04	63.11	8,638,640	+0.05(+0.07%)
Apr 27, 2021	63.07	63.20	62.79	63.06	10,986,060	-0.05(-0.07%)
Apr 26, 2021	63.79	63.79	63.02	63.11	9,537,382	-0.72(-1.12%)
Apr 23, 2021	63.86	64.03	63.57	63.83	9,955,794	-0.17(-0.26%)
Apr 22, 2021	64.36	64.39	63.85	63.99	11,895,109	-0.48(-0.74%)
Apr 21, 2021	64.22	64.65	64.22	64.47	11,766,544	+0.32(+0.50%)
Apr 20, 2021	63.35	64.35	63.26	64.15	14,354,085	+0.35(+0.55%)
Apr 19, 2021	64.05	64.18	63.60	63.80	11,845,467	-0.25(-0.39%)
Apr 16, 2021	63.94	64.17	63.70	64.05	8,512,952	+0.37(+0.58%)
Apr 15, 2021	63.32	63.78	63.32	63.68	8,409,314	+0.50(+0.80%)
Apr 14, 2021	63.19	63.27	62.91	63.17	13,175,466	-0.06(-0.09%)
Apr 13, 2021	63.29	63.47	63.15	63.23	13,061,116	-0.34(-0.53%)
Apr 12, 2021	63.31	63.58	63.23	63.57	11,028,596	+0.34(+0.54%)
Apr 09, 2021	63.35	63.49	62.84	63.23	7,652,283	-0.11(-0.17%)
Apr 08, 2021	63.25	63.47	63.17	63.34	11,166,781	+0.06(+0.10%)
Apr 07, 2021	63.54	63.62	63.19	63.27	22,630,518	-0.16(-0.25%)
Apr 06, 2021	63.05	63.67	63.01	63.43	21,039,400	+0.27(+0.42%)
Apr 05, 2021	62.63	63.50	62.52	63.16	21,901,230	+0.80(+1.28%)
Apr 01, 2021	62.42	62.69	61.95	62.37	23,099,094	-0.30(-0.48%)
Mar 31, 2021	62.84	63.10	62.53	62.67	19,882,952	-0.20(-0.32%)
Mar 30, 2021	63.43	63.49	62.75	62.87	15,305,752	-0.68(-1.07%)
Mar 29, 2021	62.73	63.61	62.71	63.55	12,924,507	+0.63(+1.01%)
Mar 26, 2021	61.90	62.95	61.72	62.92	16,457,466	+1.09(+1.77%)
Mar 25, 2021	61.31	61.90	61.01	61.83	16,092,819	+0.60(+0.97%)
Mar 24, 2021	61.32	61.62	61.09	61.23	17,255,924	-0.24(-0.39%)
Mar 23, 2021	61.20	61.75	61.04	61.47	14,405,901	+0.26(+0.42%)
Mar 22, 2021	60.47	61.25	60.42	61.21	15,804,494	+0.64(+1.06%)
Mar 19, 2021	60.43	60.74	60.28	60.57	22,802,510	+0.21(+0.35%)
Mar 18, 2021	60.45	60.70	60.07	60.36	15,885,602	-0.25(-0.41%)
Mar 17, 2021	60.73	60.97	60.40	60.61	13,429,329	-0.09(-0.15%)
Mar 16, 2021	60.55	60.89	60.55	60.70	14,849,696	+0.07(+0.12%)
Mar 15, 2021	60.58	60.68	60.26	60.63	9,188,591	+0.26(+0.44%)
Mar 12, 2021	60.09	60.44	60.04	60.36	11,526,899	+0.49(+0.82%)
Mar 11, 2021	60.08	60.26	59.80	59.87	13,574,322	-0.15(-0.24%)
Mar 10, 2021	59.28	60.28	59.09	60.01	17,345,444	+0.78(+1.31%)
Mar 09, 2021	59.49	59.78	59.19	59.24	18,913,722	-0.05(-0.09%)
Mar 08, 2021	59.06	59.92	58.96	59.29	20,763,412	+0.26(+0.43%)
Mar 05, 2021	58.01	59.21	57.78	59.04	23,802,300	+1.28(+2.21%)
Mar 04, 2021	58.09	58.79	57.48	57.76	28,392,676	-0.21(-0.36%)
Mar 03, 2021	58.09	58.43	57.93	57.97	14,739,104	-0.27(-0.47%)
Mar 02, 2021	58.28	58.69	58.22	58.24	14,183,960	-0.10(-0.17%)
Mar 01, 2021	58.17	58.82	58.15	58.34	12,344,132	+0.58(+1.01%)
Feb 26, 2021	58.83	58.83	57.74	57.76	19,417,602	-0.95(-1.62%)
Feb 25, 2021	59.27	59.60	58.58	58.71	19,241,086	-0.65(-1.09%)
Feb 24, 2021	59.24	59.55	59.07	59.36	9,976,761	-0.04(-0.06%)
Feb 23, 2021	59.50	59.90	59.18	59.39	13,963,439	+0.08(+0.14%)
Feb 22, 2021	59.10	59.47	58.98	59.31	9,479,054	+0.05(+0.09%)
Feb 19, 2021	60.06	60.07	59.20	59.26	11,228,815	-0.76(-1.26%)
Feb 18, 2021	59.51	60.17	59.47	60.01	8,180,837	-0.04(-0.06%)
Feb 17, 2021	59.60	60.17	59.53	60.05	9,739,196	+0.22(+0.37%)
Feb 16, 2021	60.05	60.10	59.62	59.83	10,131,967	-0.11(-0.18%)
Feb 12, 2021	59.80	60.01	59.65	59.94	7,815,743	+0.09(+0.15%)
Feb 11, 2021	60.18	60.20	59.76	59.85	8,195,729	-0.26(-0.44%)
Feb 10, 2021	60.46	60.60	59.98	60.11	7,623,671	-0.06(-0.11%)
Feb 09, 2021	60.24	60.39	60.01	60.18	13,529,345	-0.05(-0.09%)
Feb 08, 2021	60.20	60.37	59.84	60.23	10,314,836	+0.23(+0.38%)
Feb 05, 2021	59.81	60.19	59.79	60.01	9,741,679	+0.56(+0.94%)
Feb 04, 2021	59.07	59.47	58.95	59.45	7,991,708	+0.43(+0.73%)
Feb 03, 2021	58.79	59.16	58.63	59.02	10,457,070	+0.09(+0.15%)
Feb 02, 2021	58.76	59.40	58.59	58.93	14,551,787	+0.39(+0.67%)
Feb 01, 2021	58.73	58.86	58.34	58.54	14,557,196	+0.05(+0.09%)
Jan 29, 2021	59.49	59.50	58.45	58.48	21,232,852	-1.23(-2.06%)
Jan 28, 2021	59.60	60.38	59.43	59.71	21,833,256	+0.23(+0.38%)
Jan 27, 2021	60.17	60.98	59.34	59.49	19,536,444	-1.02(-1.69%)
Jan 26, 2021	60.04	60.63	59.77	60.51	10,187,504	+0.54(+0.90%)
Jan 25, 2021	59.19	60.17	59.17	59.97	19,162,986	+0.59(+1.00%)
Jan 22, 2021	59.49	59.75	59.24	59.38	9,128,084	-0.16(-0.26%)
Jan 21, 2021	59.64	59.69	59.43	59.53	9,272,678	-0.20(-0.34%)
Jan 20, 2021	59.60	59.88	59.20	59.73	11,725,895	+0.11(+0.18%)
Jan 19, 2021	60.09	60.21	59.58	59.62	8,910,098	-0.26(-0.44%)
Jan 15, 2021	59.88	60.15	59.64	59.89	14,531,859	-0.21(-0.35%)
Jan 14, 2021	60.47	60.50	60.02	60.10	12,656,584	-0.32(-0.53%)
Jan 13, 2021	60.26	60.64	60.23	60.42	9,137,037	+0.09(+0.15%)
Jan 12, 2021	60.53	60.66	60.07	60.32	12,152,555	-0.20(-0.33%)
Jan 11, 2021	60.71	61.11	60.42	60.53	10,574,069	-0.52(-0.85%)
Jan 08, 2021	60.79	61.10	60.45	61.05	19,683,250	+0.30(+0.50%)
Jan 07, 2021	60.97	61.12	60.50	60.74	15,302,636	-0.18(-0.30%)
Jan 06, 2021	60.76	61.23	60.66	60.93	15,569,041	+0.05(+0.08%)
Jan 05, 2021	60.79	61.01	60.32	60.88	11,912,986	+0.00(+0.00%)
Jan 04, 2021	61.52	61.54	60.15	60.88	14,238,626	-0.67(-1.08%)
Dec 31, 2020		61.55	61.55	61.55	8,065,760	+0.43(+0.70%)
Dec 30, 2020	61.26	61.33	61.05	61.12	8,065,760	-0.06(-0.10%)
Dec 29, 2020	61.52	61.69	61.03	61.18	5,472,434	-0.18(-0.30%)
Dec 28, 2020	61.11	61.55	61.05	61.37	6,920,528	+0.48(+0.79%)
Dec 24, 2020	60.63	60.92	60.48	60.88	2,142,375	+0.30(+0.50%)
Dec 23, 2020	60.56	60.81	60.44	60.58	4,715,208	+0.20(+0.33%)
Dec 22, 2020	60.78	60.78	60.28	60.38	9,981,328	-0.43(-0.71%)
Dec 21, 2020	60.79	60.93	60.17	60.81	9,047,273	-0.66(-1.08%)
Dec 18, 2020	61.43	61.61	61.00	61.47	7,713,981	+0.14(+0.22%)
Dec 17, 2020	61.16	61.41	61.15	61.34	5,164,412	+0.39(+0.64%)
Dec 16, 2020	60.87	61.24	60.73	60.95	11,609,387	+0.12(+0.19%)
Dec 15, 2020	60.95	61.12	60.75	60.83	6,764,500	+0.14(+0.24%)
Dec 14, 2020	61.22	61.44	60.67	60.68	7,363,420	-0.24(-0.39%)
Dec 11, 2020	60.55	61.09	60.53	60.92	5,526,262	+0.14(+0.22%)
Dec 10, 2020	61.04	61.19	60.63	60.78	6,324,803	-0.27(-0.44%)
Dec 09, 2020	61.39	61.42	60.89	61.05	11,514,972	-0.24(-0.40%)
Dec 08, 2020	60.75	61.43	60.62	61.30	7,836,006	+0.33(+0.55%)
Dec 07, 2020	61.08	61.18	60.67	60.96	10,461,031	-0.24(-0.38%)
Dec 04, 2020	60.78	61.21	60.71	61.20	12,217,385	+0.47(+0.77%)
Dec 03, 2020	60.42	60.84	60.41	60.73	12,102,079	+0.15(+0.25%)
Dec 02, 2020	60.87	61.16	60.38	60.58	12,589,159	-0.51(-0.83%)
Dec 01, 2020	60.82	61.15	60.70	61.08	13,400,412	+0.53(+0.88%)
Nov 30, 2020	60.40	60.61	59.93	60.55	12,798,841	-0.01(-0.01%)
Nov 27, 2020	60.72	60.72	60.38	60.56	3,567,736	-0.01(-0.02%)
Nov 25, 2020	60.58	60.81	60.48	60.57	5,796,564	-0.04(-0.06%)
Nov 24, 2020	60.56	60.81	60.42	60.60	6,702,220	+0.41(+0.68%)
Nov 23, 2020	60.29	60.38	59.83	60.20	6,437,437	+0.02(+0.03%)
Nov 20, 2020	60.47	60.73	60.12	60.18	5,153,410	-0.38(-0.63%)
Nov 19, 2020	60.23	60.65	60.08	60.56	9,758,021	+0.16(+0.27%)
Nov 18, 2020	61.33	61.54	60.38	60.39	8,407,077	-0.84(-1.37%)
Nov 17, 2020	61.21	61.60	61.05	61.24	9,004,026	-0.43(-0.70%)
Nov 16, 2020	61.67	61.70	61.20	61.67	14,317,248	+0.56(+0.92%)
Nov 13, 2020	60.50	61.19	60.32	61.11	6,815,223	+0.83(+1.38%)
Nov 12, 2020	60.28	60.44	59.77	60.28	9,885,421	-0.16(-0.27%)
Nov 11, 2020	60.27	60.69	59.86	60.44	11,472,964	+0.52(+0.86%)
Nov 10, 2020	58.76	60.09	58.71	59.92	16,724,566	+1.16(+1.97%)
Nov 09, 2020	60.30	60.88	58.68	58.77	16,733,743	-0.14(-0.23%)
Nov 06, 2020	58.72	59.20	58.64	58.90	14,038,329	+0.27(+0.46%)
Nov 05, 2020	58.88	59.18	58.47	58.63	15,382,139	+0.43(+0.73%)
Nov 04, 2020	58.50	59.19	58.13	58.20	28,296,374	+0.03(+0.05%)
Nov 03, 2020	57.81	58.71	57.74	58.18	22,739,932	+0.94(+1.64%)
Nov 02, 2020	57.15	57.50	56.79	57.24	12,084,086	+0.90(+1.59%)
Oct 30, 2020	56.32	56.59	55.64	56.34	11,153,860	-0.20(-0.35%)
Oct 29, 2020	56.41	57.10	55.85	56.54	9,882,349	-0.02(-0.03%)
Oct 28, 2020	57.43	57.72	56.49	56.56	12,134,399	-1.70(-2.92%)
Oct 27, 2020	58.45	58.77	58.23	58.26	5,891,566	-0.15(-0.26%)
Oct 26, 2020	58.72	58.84	57.90	58.41	10,335,039	-0.76(-1.28%)
Oct 23, 2020	59.27	59.41	58.99	59.17	5,629,366	+0.11(+0.18%)
Oct 22, 2020	59.10	59.26	58.78	59.06	8,597,112	-0.03(-0.05%)
Oct 21, 2020	58.97	59.43	58.95	59.09	7,750,906	+0.05(+0.09%)
Oct 20, 2020	59.68	59.80	58.92	59.04	8,465,113	-0.06(-0.11%)
Oct 19, 2020	59.88	60.13	58.94	59.10	8,546,606	-0.78(-1.30%)
Oct 16, 2020	60.04	60.37	59.86	59.88	7,405,333	+0.02(+0.03%)
Oct 15, 2020	59.39	60.02	59.34	59.86	7,348,731	+0.04(+0.06%)
Oct 14, 2020	60.12	60.37	59.58	59.82	7,256,205	-0.31(-0.51%)
Oct 13, 2020	60.00	60.31	59.85	60.13	8,294,363	-0.05(-0.08%)
Oct 12, 2020	59.74	60.49	59.71	60.18	9,598,235	+0.69(+1.16%)
Oct 09, 2020	59.26	59.75	59.19	59.49	8,724,131	+0.46(+0.78%)
Oct 08, 2020	58.90	59.08	58.66	59.03	7,358,665	+0.39(+0.66%)
Oct 07, 2020	58.35	58.88	58.23	58.64	8,921,412	+0.62(+1.08%)
Oct 06, 2020	58.53	58.76	57.84	58.01	7,241,398	-0.38(-0.65%)
Oct 05, 2020	58.14	58.47	58.05	58.39	4,974,137	+0.39(+0.67%)
Oct 02, 2020	57.75	58.27	57.56	58.01	8,247,180	-0.33(-0.56%)
Oct 01, 2020	58.34	58.47	57.83	58.33	10,236,197	+0.33(+0.56%)
Sep 30, 2020	57.54	58.37	57.52	58.01	9,154,676	+0.70(+1.22%)
Sep 29, 2020	57.72	57.85	57.20	57.31	9,006,854	-0.38(-0.66%)
Sep 28, 2020	57.52	58.01	57.49	57.69	6,716,251	+0.64(+1.13%)
Sep 25, 2020	56.46	57.11	56.33	57.05	8,213,033	+0.30(+0.53%)
Sep 24, 2020	56.33	57.05	55.95	56.75	10,102,294	+0.42(+0.74%)
Sep 23, 2020	57.37	57.52	56.27	56.33	7,753,074	-0.86(-1.50%)
Sep 22, 2020	56.89	57.47	56.83	57.19	7,899,780	+0.33(+0.59%)
Sep 21, 2020	56.90	57.07	56.20	56.86	12,516,263	-0.44(-0.76%)
Sep 18, 2020	57.91	57.99	56.90	57.29	11,104,217	-0.53(-0.92%)
Sep 17, 2020	57.71	58.13	57.41	57.82	11,237,431	-0.37(-0.63%)
Sep 16, 2020	58.71	58.86	58.14	58.19	8,082,546	-0.26(-0.45%)
Sep 15, 2020	58.68	58.89	58.37	58.45	6,306,294	-0.08(-0.14%)
Sep 14, 2020	58.44	58.80	58.27	58.53	7,111,301	+0.38(+0.65%)
Sep 11, 2020	58.01	58.44	57.74	58.16	11,352,783	+0.32(+0.56%)
Sep 10, 2020	58.55	58.71	57.71	57.83	12,295,545	-0.72(-1.23%)
Sep 09, 2020	58.05	59.12	57.94	58.55	14,283,189	+0.84(+1.45%)
Sep 08, 2020	58.81	58.93	57.47	57.72	18,138,860	-1.24(-2.11%)
Sep 04, 2020	59.26	59.51	58.23	58.96	17,347,276	-0.13(-0.23%)
Sep 03, 2020	60.27	60.82	58.66	59.09	29,241,560	-1.03(-1.72%)
Sep 02, 2020	59.33	60.37	59.24	60.13	12,422,444	+1.07(+1.81%)
Sep 01, 2020	58.98	59.08	58.59	59.06	10,808,572	+0.06(+0.11%)
Aug 31, 2020	58.95	59.16	58.75	58.99	8,516,587	-0.17(-0.29%)
Aug 28, 2020	58.92	59.20	58.36	59.16	7,635,073	+0.52(+0.89%)
Aug 27, 2020	58.39	58.92	58.38	58.64	9,683,802	+0.36(+0.62%)
Aug 26, 2020	58.09	58.36	57.82	58.28	5,975,548	+0.07(+0.12%)
Aug 25, 2020	58.47	58.52	57.96	58.21	5,021,600	-0.13(-0.22%)
Aug 24, 2020	57.94	58.34	57.76	58.34	7,757,742	+0.49(+0.86%)
Aug 21, 2020	57.63	57.92	57.45	57.84	6,351,889	+0.14(+0.25%)
Aug 20, 2020	57.48	57.77	57.38	57.70	11,315,422	-0.12(-0.20%)
Aug 19, 2020	58.19	58.27	57.71	57.81	6,527,236	-0.46(-0.79%)
Aug 18, 2020	58.13	58.44	57.87	58.27	5,477,458	+0.23(+0.40%)
Aug 17, 2020	57.85	58.23	57.74	58.04	5,741,173	+0.32(+0.56%)
Aug 14, 2020	57.66	57.90	57.50	57.72	4,197,945	-0.01(-0.02%)
Aug 13, 2020	57.64	57.90	57.56	57.72	6,511,095	-0.05(-0.08%)
Aug 12, 2020	57.27	58.02	57.27	57.77	8,917,275	+0.74(+1.29%)
Aug 11, 2020	57.70	57.84	56.87	57.03	9,597,489	-0.40(-0.69%)
Aug 10, 2020	57.19	57.54	57.07	57.43	4,830,811	+0.30(+0.52%)
Aug 07, 2020	56.74	57.19	56.67	57.13	10,200,663	+0.31(+0.54%)
Aug 06, 2020	56.70	56.93	56.60	56.83	13,321,781	-0.01(-0.02%)
Aug 05, 2020	57.04	57.15	56.67	56.83	7,941,197	-0.12(-0.21%)
Aug 04, 2020	56.17	56.97	56.07	56.95	8,245,547	+0.70(+1.25%)
Aug 03, 2020	56.43	56.46	55.97	56.25	9,576,301	-0.15(-0.27%)
Jul 31, 2020	56.23	56.41	55.70	56.40	11,424,707	-0.05(-0.10%)
Jul 30, 2020	56.32	56.65	56.06	56.46	12,118,550	+0.00(+0.00%)
Jul 29, 2020	56.36	56.63	56.21	56.46	8,320,014	+0.08(+0.14%)
Jul 28, 2020	56.15	56.65	56.12	56.38	7,446,653	+0.21(+0.37%)
Jul 27, 2020	55.84	56.18	55.72	56.17	7,561,360	+0.28(+0.50%)
Jul 24, 2020	56.05	56.52	55.62	55.89	7,569,485	-0.07(-0.13%)
Jul 23, 2020	55.95	56.19	55.77	55.96	10,525,121	+0.20(+0.35%)
Jul 22, 2020	55.49	55.84	54.93	55.76	7,806,912	+0.44(+0.80%)
Jul 21, 2020	55.23	55.91	55.17	55.32	8,723,542	+0.48(+0.87%)
Jul 20, 2020	55.29	55.31	54.68	54.85	7,579,888	-0.56(-1.01%)
Jul 17, 2020	55.36	55.49	55.17	55.40	7,027,442	+0.30(+0.54%)
Jul 16, 2020	54.96	55.21	54.85	55.11	8,637,820	+0.12(+0.21%)
Jul 15, 2020	55.22	55.65	54.82	54.99	16,622,307	+0.05(+0.08%)
Jul 14, 2020	54.00	55.08	53.89	54.95	15,863,394	+0.79(+1.46%)
Jul 13, 2020	54.50	54.87	53.95	54.15	12,123,908	-0.08(-0.15%)
Jul 10, 2020	53.32	54.34	53.31	54.23	15,721,812	+0.98(+1.84%)
Jul 09, 2020	53.60	53.75	52.95	53.25	8,529,228	-0.42(-0.79%)
Jul 08, 2020	53.93	53.96	53.45	53.68	10,369,482	-0.13(-0.25%)
Jul 07, 2020	53.04	54.10	53.00	53.81	9,072,216	+0.49(+0.91%)
Jul 06, 2020	53.47	53.60	53.03	53.33	11,218,085	+0.26(+0.49%)
Jul 02, 2020	53.24	53.59	52.96	53.06	7,622,845	+0.27(+0.51%)
Jul 01, 2020	52.85	53.12	52.76	52.80	8,072,394	+0.04(+0.09%)
Jun 30, 2020	52.37	52.94	52.29	52.75	8,203,845	+0.39(+0.74%)
Jun 29, 2020	51.72	52.46	51.68	52.36	10,732,197	+0.97(+1.89%)
Jun 26, 2020	52.44	52.59	51.35	51.39	16,092,883	-1.07(-2.04%)
Jun 25, 2020	52.07	52.53	51.74	52.46	13,483,125	+0.37(+0.71%)
Jun 24, 2020	52.71	52.71	51.90	52.09	15,944,736	-0.89(-1.68%)
Jun 23, 2020	53.42	53.60	52.93	52.98	8,838,736	-0.08(-0.15%)
Jun 22, 2020	53.16	53.27	52.88	53.06	10,048,956	-0.15(-0.29%)
Jun 19, 2020	53.98	54.15	53.13	53.22	12,074,341	-0.28(-0.52%)
Jun 18, 2020	52.98	53.55	52.91	53.49	6,747,379	+0.28(+0.52%)
Jun 17, 2020	53.40	53.62	53.06	53.22	9,397,699	-0.08(-0.15%)
Jun 16, 2020	53.51	53.57	52.61	53.30	12,144,632	+0.82(+1.56%)
Jun 15, 2020	51.40	52.55	51.05	52.48	12,734,315	+0.60(+1.15%)
Jun 12, 2020	52.58	52.59	51.43	51.88	19,983,564	+0.01(+0.02%)
Jun 11, 2020	53.33	53.66	51.81	51.87	16,512,080	-2.04(-3.79%)
Jun 10, 2020	54.19	54.34	53.81	53.91	11,066,294	-0.15(-0.28%)
Jun 09, 2020	54.31	54.39	53.73	54.06	15,386,633	-0.45(-0.82%)
Jun 08, 2020	53.94	54.54	53.75	54.51	14,669,672	+0.58(+1.08%)
Jun 05, 2020	53.58	54.21	53.43	53.93	12,886,348	+0.74(+1.39%)
Jun 04, 2020	53.34	53.62	52.90	53.19	10,053,525	-0.26(-0.48%)
Jun 03, 2020	53.61	53.70	53.43	53.45	11,375,843	+0.07(+0.13%)
Jun 02, 2020	53.32	53.40	52.97	53.38	11,021,559	+0.14(+0.27%)